Nexus Infrastructure plc (AIM:NEXS)
London
· Delayed Price · Currency is GBP · Price in GBX 126.50
0.00 (0.00%)
At close: Dec 5, 2025
Nexus Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 126.50 | 128.00 | 125.13 | 126.50 | 126.50 | - | 52,742 |
| Dec 4, 2025 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | - | - |
| Dec 3, 2025 | 128.00 | 126.04 | 125.00 | 126.50 | 126.50 | -1.17% | 8,622 |
| Dec 2, 2025 | 128.00 | 126.00 | 126.00 | 128.00 | 128.00 | - | 3 |
| Dec 1, 2025 | 129.50 | 126.14 | 126.14 | 128.00 | 128.00 | -1.16% | 967 |
| Nov 28, 2025 | 129.50 | 126.00 | 126.00 | 129.50 | 129.50 | - | 235 |
| Nov 27, 2025 | 129.50 | 129.75 | 129.75 | 129.50 | 129.50 | - | 64 |
| Nov 26, 2025 | 129.50 | 126.00 | 126.00 | 129.50 | 129.50 | - | 88 |
| Nov 25, 2025 | 131.00 | 131.00 | 127.16 | 129.50 | 129.50 | -1.15% | 827 |
| Nov 24, 2025 | 130.00 | 130.00 | 127.00 | 131.00 | 131.00 | -1.13% | 1,541 |
| Nov 21, 2025 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - | - |
| Nov 20, 2025 | 133.00 | 135.00 | 130.00 | 132.50 | 132.50 | -0.38% | 1,002 |
| Nov 19, 2025 | 135.00 | 132.00 | 130.00 | 133.00 | 133.00 | -1.48% | 5,250 |
| Nov 18, 2025 | 136.00 | 132.00 | 132.00 | 135.00 | 135.00 | -0.74% | 3,671 |
| Nov 17, 2025 | 136.00 | 132.00 | 132.00 | 136.00 | 136.00 | - | 251 |
| Nov 14, 2025 | 136.00 | 132.16 | 132.00 | 136.00 | 136.00 | - | 732 |
| Nov 13, 2025 | 136.00 | 132.00 | 132.00 | 136.00 | 136.00 | - | 1,023 |
| Nov 12, 2025 | 136.00 | 140.00 | 140.00 | 136.00 | 136.00 | - | 15 |
| Nov 11, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - | - |
| Nov 10, 2025 | 136.00 | 132.10 | 132.10 | 136.00 | 136.00 | - | 168 |
| Nov 7, 2025 | 136.00 | 140.00 | 140.00 | 136.00 | 136.00 | - | 1 |
| Nov 6, 2025 | 136.00 | 132.16 | 132.16 | 136.00 | 136.00 | - | 2,394 |
| Nov 5, 2025 | 136.00 | 132.60 | 132.60 | 136.00 | 136.00 | - | 1,896 |
| Nov 4, 2025 | 140.00 | 140.00 | 135.00 | 136.00 | 136.00 | -2.86% | 18,248 |
| Nov 3, 2025 | 141.50 | 144.93 | 137.00 | 140.00 | 140.00 | -1.06% | 2,621 |
| Oct 31, 2025 | 141.50 | 141.50 | 141.50 | 141.50 | 141.50 | - | - |
| Oct 30, 2025 | 142.50 | 141.00 | 140.00 | 141.50 | 141.50 | -0.70% | 4,500 |
| Oct 29, 2025 | 141.50 | 145.00 | 139.00 | 142.50 | 142.50 | 0.71% | 3,588 |
| Oct 28, 2025 | 133.50 | 140.00 | 135.00 | 141.50 | 141.50 | 5.99% | 64,686 |
| Oct 27, 2025 | 127.50 | 135.00 | 126.00 | 133.50 | 133.50 | 4.71% | 36,259 |
| Oct 24, 2025 | 127.50 | 126.00 | 126.00 | 127.50 | 127.50 | - | 494 |
| Oct 23, 2025 | 122.50 | 130.00 | 124.45 | 127.50 | 127.50 | 4.08% | 34,545 |
| Oct 22, 2025 | 122.50 | 123.90 | 120.00 | 122.50 | 122.50 | - | 5,223 |
| Oct 21, 2025 | 122.50 | 123.90 | 120.50 | 122.50 | 122.50 | - | 2,198 |
| Oct 20, 2025 | 122.50 | 125.00 | 120.50 | 122.50 | 122.50 | - | 50,461 |
| Oct 17, 2025 | 122.50 | 120.65 | 120.65 | 122.50 | 122.50 | 2.08% | 3,660 |
| Oct 16, 2025 | 120.50 | 123.90 | 120.00 | 120.00 | 120.00 | -2.04% | 8,371 |
| Oct 15, 2025 | 122.50 | 122.00 | 120.00 | 122.50 | 122.50 | - | 52,139 |
| Oct 14, 2025 | 125.00 | 123.90 | 120.00 | 122.50 | 122.50 | -2.00% | 13,608 |
| Oct 13, 2025 | 127.50 | 125.30 | 125.26 | 125.00 | 125.00 | -1.96% | 1,806 |
| Oct 10, 2025 | 125.50 | 126.90 | 120.13 | 127.50 | 127.50 | 1.59% | 43,230 |
| Oct 9, 2025 | 127.50 | 126.00 | 125.00 | 125.50 | 125.50 | -1.57% | 1,626 |
| Oct 8, 2025 | 127.50 | 125.00 | 125.00 | 127.50 | 127.50 | - | 664 |
| Oct 7, 2025 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | - | - |
| Oct 6, 2025 | 127.50 | 130.00 | 123.00 | 127.50 | 127.50 | - | 1,300 |
| Oct 3, 2025 | 127.50 | 127.20 | 123.00 | 127.50 | 127.50 | - | 17,295 |
| Oct 2, 2025 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | - | - |
| Oct 1, 2025 | 127.50 | 130.00 | 125.00 | 127.50 | 127.50 | - | 9,882 |
| Sep 30, 2025 | 127.50 | 127.20 | 127.20 | 127.50 | 127.50 | - | 1,191 |
| Sep 29, 2025 | 126.50 | 130.00 | 125.00 | 127.50 | 127.50 | - | 9,137 |